COOCON Corporation (KOSDAQ:294570)
South Korea
· Delayed Price · Currency is KRW 31,200
-250 (-0.79%)
At close: Mar 6, 2026
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,950.00 | 32,300.00 | 30,650.00 | 31,200.00 | 31,200.00 | -0.79% | 44,595 |
| Mar 5, 2026 | 29,450.00 | 32,400.00 | 29,450.00 | 31,450.00 | 31,450.00 | 13.13% | 115,599 |
| Mar 4, 2026 | 30,750.00 | 31,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -15.76% | 127,818 |
| Mar 3, 2026 | 35,250.00 | 35,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.65% | 99,567 |
| Feb 27, 2026 | 34,750.00 | 35,600.00 | 33,850.00 | 34,250.00 | 34,250.00 | 1.93% | 128,319 |
| Feb 26, 2026 | 37,550.00 | 39,850.00 | 33,150.00 | 33,600.00 | 33,600.00 | 5.66% | 852,002 |
| Feb 25, 2026 | 33,050.00 | 33,100.00 | 31,650.00 | 31,800.00 | 31,800.00 | -4.36% | 51,828 |
| Feb 24, 2026 | 33,700.00 | 34,000.00 | 32,750.00 | 33,250.00 | 33,250.00 | -1.34% | 29,169 |
| Feb 23, 2026 | 34,850.00 | 34,950.00 | 33,650.00 | 33,700.00 | 33,700.00 | -1.32% | 41,371 |
| Feb 20, 2026 | 33,900.00 | 35,500.00 | 33,200.00 | 34,150.00 | 34,150.00 | 0.74% | 72,627 |
| Feb 19, 2026 | 33,250.00 | 34,050.00 | 32,850.00 | 33,900.00 | 33,900.00 | 2.57% | 46,338 |
| Feb 13, 2026 | 32,550.00 | 33,500.00 | 32,300.00 | 33,050.00 | 33,050.00 | -0.45% | 29,322 |
| Feb 12, 2026 | 33,400.00 | 33,400.00 | 32,650.00 | 33,200.00 | 33,200.00 | 0.30% | 23,034 |
| Feb 11, 2026 | 34,150.00 | 34,150.00 | 32,500.00 | 33,100.00 | 33,100.00 | -1.49% | 29,679 |
| Feb 10, 2026 | 34,350.00 | 34,350.00 | 33,250.00 | 33,600.00 | 33,600.00 | -0.88% | 31,229 |
| Feb 9, 2026 | 32,700.00 | 35,500.00 | 32,550.00 | 33,900.00 | 33,900.00 | 5.77% | 100,805 |
| Feb 6, 2026 | 32,200.00 | 32,900.00 | 31,050.00 | 32,050.00 | 32,050.00 | -4.47% | 54,215 |
| Feb 5, 2026 | 35,100.00 | 35,100.00 | 33,550.00 | 33,550.00 | 33,550.00 | -2.47% | 63,394 |
| Feb 4, 2026 | 34,200.00 | 35,500.00 | 33,900.00 | 34,400.00 | 34,400.00 | -1.29% | 72,910 |
| Feb 3, 2026 | 34,500.00 | 35,200.00 | 34,050.00 | 34,850.00 | 34,850.00 | 4.03% | 110,965 |
| Feb 2, 2026 | 33,900.00 | 34,800.00 | 33,050.00 | 33,500.00 | 33,500.00 | 0.30% | 86,358 |
| Jan 30, 2026 | 34,750.00 | 34,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | -4.43% | 86,614 |
| Jan 29, 2026 | 33,800.00 | 35,300.00 | 33,050.00 | 34,950.00 | 34,950.00 | 3.40% | 144,252 |
| Jan 28, 2026 | 36,500.00 | 36,850.00 | 33,150.00 | 33,800.00 | 33,800.00 | -7.65% | 259,356 |
| Jan 27, 2026 | 35,750.00 | 38,400.00 | 35,250.00 | 36,600.00 | 36,600.00 | -0.54% | 376,151 |
| Jan 26, 2026 | 36,100.00 | 39,650.00 | 32,700.00 | 36,800.00 | 36,800.00 | 7.60% | 1,124,040 |
| Jan 23, 2026 | 27,100.00 | 34,700.00 | 27,000.00 | 34,200.00 | 34,200.00 | 26.43% | 876,811 |
| Jan 22, 2026 | 27,350.00 | 27,500.00 | 26,600.00 | 27,050.00 | 27,050.00 | -0.18% | 25,485 |
| Jan 21, 2026 | 27,950.00 | 28,000.00 | 27,050.00 | 27,100.00 | 27,100.00 | -5.24% | 36,657 |
| Jan 20, 2026 | 27,850.00 | 29,150.00 | 27,300.00 | 28,600.00 | 28,600.00 | 2.33% | 57,800 |
| Jan 19, 2026 | 28,650.00 | 28,700.00 | 27,900.00 | 27,950.00 | 27,950.00 | -2.44% | 39,754 |
| Jan 16, 2026 | 30,000.00 | 30,850.00 | 28,600.00 | 28,650.00 | 28,650.00 | -0.87% | 64,633 |
| Jan 15, 2026 | 29,100.00 | 29,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.69% | 25,959 |
| Jan 14, 2026 | 29,350.00 | 29,550.00 | 28,950.00 | 29,100.00 | 29,100.00 | - | 17,457 |
| Jan 13, 2026 | 29,000.00 | 29,350.00 | 28,550.00 | 29,100.00 | 29,100.00 | - | 27,108 |
| Jan 12, 2026 | 29,000.00 | 29,450.00 | 28,500.00 | 29,100.00 | 29,100.00 | -0.34% | 27,069 |
| Jan 9, 2026 | 28,500.00 | 29,200.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2.46% | 26,507 |
| Jan 8, 2026 | 29,500.00 | 29,600.00 | 28,450.00 | 28,500.00 | 28,500.00 | -4.04% | 31,552 |
| Jan 7, 2026 | 30,500.00 | 30,500.00 | 29,000.00 | 29,700.00 | 29,700.00 | -1.98% | 61,781 |
| Jan 6, 2026 | 29,950.00 | 30,550.00 | 29,550.00 | 30,300.00 | 30,300.00 | 2.19% | 48,551 |
| Jan 5, 2026 | 29,100.00 | 29,750.00 | 28,900.00 | 29,650.00 | 29,650.00 | 1.89% | 31,516 |
| Jan 2, 2026 | 27,900.00 | 29,350.00 | 27,850.00 | 29,100.00 | 29,100.00 | 2.46% | 30,650 |
| Dec 30, 2025 | 27,950.00 | 28,450.00 | 27,850.00 | 28,400.00 | 28,400.00 | 0.18% | 45,537 |
| Dec 29, 2025 | 27,950.00 | 28,900.00 | 27,950.00 | 28,350.00 | 28,350.00 | 0.18% | 31,658 |
| Dec 26, 2025 | 28,450.00 | 28,900.00 | 28,250.00 | 28,300.00 | 28,150.00 | -0.53% | 30,157 |
| Dec 24, 2025 | 29,000.00 | 29,000.00 | 28,200.00 | 28,450.00 | 28,299.20 | -1.04% | 38,227 |
| Dec 23, 2025 | 28,800.00 | 29,650.00 | 28,500.00 | 28,750.00 | 28,597.61 | -0.17% | 44,183 |
| Dec 22, 2025 | 28,450.00 | 29,200.00 | 28,350.00 | 28,800.00 | 28,647.35 | 3.78% | 70,340 |
| Dec 19, 2025 | 27,800.00 | 28,150.00 | 27,300.00 | 27,750.00 | 27,602.92 | 0.18% | 116,299 |
| Dec 18, 2025 | 27,600.00 | 28,500.00 | 27,300.00 | 27,700.00 | 27,553.18 | -1.42% | 40,336 |
| Dec 17, 2025 | 28,700.00 | 28,850.00 | 28,100.00 | 28,100.00 | 27,951.06 | -0.71% | 37,725 |
| Dec 16, 2025 | 29,750.00 | 29,900.00 | 28,300.00 | 28,300.00 | 28,150.00 | -5.98% | 60,498 |
| Dec 15, 2025 | 30,000.00 | 31,200.00 | 29,550.00 | 30,100.00 | 29,940.46 | -0.66% | 67,292 |
| Dec 12, 2025 | 31,000.00 | 31,000.00 | 30,050.00 | 30,300.00 | 30,139.40 | -0.98% | 40,098 |
| Dec 11, 2025 | 31,450.00 | 31,650.00 | 30,500.00 | 30,600.00 | 30,437.81 | 2.00% | 90,130 |
| Dec 10, 2025 | 29,300.00 | 30,150.00 | 29,200.00 | 30,000.00 | 29,840.99 | 2.56% | 49,268 |
| Dec 9, 2025 | 29,000.00 | 29,350.00 | 28,750.00 | 29,250.00 | 29,094.96 | 1.21% | 25,364 |
| Dec 8, 2025 | 29,800.00 | 29,800.00 | 28,750.00 | 28,900.00 | 28,746.82 | -1.37% | 28,806 |
| Dec 5, 2025 | 29,100.00 | 29,800.00 | 29,100.00 | 29,300.00 | 29,144.70 | - | 26,047 |
| Dec 4, 2025 | 29,400.00 | 29,800.00 | 29,250.00 | 29,300.00 | 29,144.70 | -0.51% | 25,148 |
| Dec 3, 2025 | 29,650.00 | 30,000.00 | 29,300.00 | 29,450.00 | 29,293.90 | -0.67% | 28,010 |
| Dec 2, 2025 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,492.84 | -1.17% | 38,423 |
| Dec 1, 2025 | 30,800.00 | 31,250.00 | 29,800.00 | 30,000.00 | 29,840.99 | -2.28% | 51,655 |
| Nov 28, 2025 | 30,350.00 | 30,950.00 | 30,050.00 | 30,700.00 | 30,537.28 | 1.82% | 37,088 |
| Nov 27, 2025 | 30,400.00 | 30,550.00 | 29,850.00 | 30,150.00 | 29,990.19 | -0.33% | 28,818 |
| Nov 26, 2025 | 30,800.00 | 31,050.00 | 29,800.00 | 30,250.00 | 30,089.66 | -1.47% | 67,712 |
| Nov 25, 2025 | 31,150.00 | 31,800.00 | 30,200.00 | 30,700.00 | 30,537.28 | -0.65% | 32,889 |
| Nov 24, 2025 | 31,550.00 | 32,000.00 | 30,850.00 | 30,900.00 | 30,736.22 | -0.80% | 27,536 |
| Nov 21, 2025 | 30,950.00 | 31,700.00 | 30,550.00 | 31,150.00 | 30,984.89 | -3.41% | 28,755 |
| Nov 20, 2025 | 31,650.00 | 32,500.00 | 31,650.00 | 32,250.00 | 32,079.06 | 2.38% | 27,581 |
| Nov 19, 2025 | 31,350.00 | 31,950.00 | 30,450.00 | 31,500.00 | 31,333.04 | 0.16% | 38,130 |
| Nov 18, 2025 | 32,500.00 | 32,950.00 | 30,900.00 | 31,450.00 | 31,283.30 | -4.98% | 52,286 |
| Nov 17, 2025 | 34,150.00 | 34,450.00 | 33,000.00 | 33,100.00 | 32,924.56 | -2.79% | 38,509 |
| Nov 14, 2025 | 35,200.00 | 36,350.00 | 34,050.00 | 34,050.00 | 33,869.52 | -3.95% | 55,611 |
| Nov 13, 2025 | 35,150.00 | 35,550.00 | 34,800.00 | 35,450.00 | 35,262.10 | 0.28% | 36,819 |
| Nov 12, 2025 | 34,150.00 | 35,450.00 | 34,050.00 | 35,350.00 | 35,162.63 | 3.51% | 46,732 |
| Nov 11, 2025 | 35,000.00 | 35,500.00 | 33,850.00 | 34,150.00 | 33,968.99 | -2.57% | 39,488 |
| Nov 10, 2025 | 33,850.00 | 35,300.00 | 33,850.00 | 35,050.00 | 34,864.22 | 3.85% | 35,825 |
| Nov 7, 2025 | 33,600.00 | 34,250.00 | 33,250.00 | 33,750.00 | 33,571.11 | -1.89% | 32,074 |
| Nov 6, 2025 | 34,800.00 | 35,200.00 | 33,500.00 | 34,400.00 | 34,217.67 | -0.15% | 39,329 |
| Nov 5, 2025 | 34,550.00 | 34,550.00 | 33,000.00 | 34,450.00 | 34,267.40 | -1.15% | 57,967 |
| Nov 4, 2025 | 34,800.00 | 35,550.00 | 34,550.00 | 34,850.00 | 34,665.28 | 0.29% | 29,274 |
| Nov 3, 2025 | 35,300.00 | 35,950.00 | 34,750.00 | 34,750.00 | 34,565.81 | -1.28% | 32,945 |
| Oct 31, 2025 | 35,750.00 | 35,850.00 | 35,000.00 | 35,200.00 | 35,013.43 | -1.12% | 36,127 |
| Oct 30, 2025 | 36,850.00 | 37,050.00 | 35,150.00 | 35,600.00 | 35,411.31 | -4.30% | 71,724 |
| Oct 29, 2025 | 37,700.00 | 37,900.00 | 36,950.00 | 37,200.00 | 37,002.83 | -0.93% | 55,589 |
| Oct 28, 2025 | 37,550.00 | 38,250.00 | 37,200.00 | 37,550.00 | 37,350.97 | 1.35% | 69,973 |
| Oct 27, 2025 | 36,750.00 | 37,600.00 | 36,450.00 | 37,050.00 | 36,853.62 | 0.68% | 59,880 |
| Oct 24, 2025 | 37,500.00 | 37,500.00 | 36,700.00 | 36,800.00 | 36,604.95 | -0.67% | 43,906 |
| Oct 23, 2025 | 37,350.00 | 38,150.00 | 36,850.00 | 37,050.00 | 36,853.62 | -1.59% | 42,672 |
| Oct 22, 2025 | 37,800.00 | 38,150.00 | 37,100.00 | 37,650.00 | 37,450.44 | -0.66% | 37,712 |
| Oct 21, 2025 | 39,000.00 | 39,350.00 | 37,700.00 | 37,900.00 | 37,699.12 | -1.04% | 75,748 |
| Oct 20, 2025 | 38,500.00 | 38,800.00 | 38,000.00 | 38,300.00 | 38,097.00 | 2.68% | 64,981 |
| Oct 17, 2025 | 37,700.00 | 38,200.00 | 37,200.00 | 37,300.00 | 37,102.30 | -3.24% | 77,898 |
| Oct 16, 2025 | 38,800.00 | 39,650.00 | 38,350.00 | 38,550.00 | 38,345.67 | -1.53% | 79,725 |
| Oct 15, 2025 | 39,900.00 | 40,350.00 | 38,700.00 | 39,150.00 | 38,942.49 | 4.12% | 153,978 |
| Oct 14, 2025 | 37,950.00 | 38,850.00 | 37,050.00 | 37,600.00 | 37,400.71 | 1.21% | 161,097 |
| Oct 13, 2025 | 37,400.00 | 37,850.00 | 36,800.00 | 37,150.00 | 36,953.09 | -2.75% | 76,900 |
| Oct 10, 2025 | 38,150.00 | 38,850.00 | 37,500.00 | 38,200.00 | 37,997.53 | -0.39% | 105,696 |
| Oct 2, 2025 | 39,050.00 | 39,350.00 | 38,150.00 | 38,350.00 | 38,146.73 | -1.79% | 165,437 |